5990 (株)スーパーツール の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-12-26 | 217 | 217 | 215 | 215 | 2,000 | 1,075 |
| 2003-12-25 | 219 | 219 | 215 | 215 | 7,000 | 1,075 |
| 2003-12-24 | 215 | 215 | 215 | 215 | 10,000 | 1,075 |
| 2003-12-22 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2003-12-19 | 215 | 215 | 215 | 215 | 8,000 | 1,075 |
| 2003-12-18 | 210 | 214 | 210 | 214 | 3,000 | 1,070 |
| 2003-12-17 | 205 | 210 | 205 | 210 | 13,000 | 1,050 |
| 2003-12-16 | 209 | 209 | 205 | 205 | 3,000 | 1,025 |
| 2003-12-15 | 209 | 210 | 209 | 209 | 4,000 | 1,045 |
| 2003-12-12 | 209 | 209 | 209 | 209 | 4,000 | 1,045 |
| 2003-12-11 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2003-12-10 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2003-12-09 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2003-12-08 | 211 | 211 | 211 | 211 | 7,000 | 1,055 |
| 2003-12-05 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2003-12-04 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2003-12-03 | 211 | 211 | 211 | 211 | 5,000 | 1,055 |
| 2003-12-02 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2003-12-01 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2003-11-27 | 190 | 190 | 180 | 180 | 6,000 | 900 |
| 2003-11-26 | 195 | 195 | 191 | 191 | 6,000 | 955 |
| 2003-11-25 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2003-11-21 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2003-11-20 | 196 | 196 | 195 | 195 | 3,000 | 975 |
| 2003-11-19 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2003-11-18 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2003-11-17 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2003-11-13 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2003-11-11 | 210 | 210 | 190 | 190 | 6,000 | 950 |
| 2003-11-10 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2003-11-07 | 205 | 210 | 205 | 210 | 15,000 | 1,050 |
| 2003-11-06 | 202 | 205 | 202 | 205 | 19,000 | 1,025 |
| 2003-11-05 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 2003-11-04 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2003-10-31 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 2003-10-30 | 202 | 202 | 202 | 202 | 6,000 | 1,010 |
| 2003-10-29 | 204 | 204 | 201 | 201 | 8,000 | 1,005 |
| 2003-10-28 | 204 | 204 | 204 | 204 | 5,000 | 1,020 |
| 2003-10-27 | 201 | 205 | 201 | 205 | 4,000 | 1,025 |
| 2003-10-24 | 190 | 195 | 190 | 195 | 11,000 | 975 |
| 2003-10-23 | 199 | 199 | 183 | 183 | 12,000 | 915 |
| 2003-10-22 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2003-10-21 | 193 | 193 | 191 | 191 | 6,000 | 955 |
| 2003-10-20 | 187 | 190 | 187 | 190 | 8,000 | 950 |
| 2003-10-17 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2003-10-16 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2003-10-15 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2003-10-14 | 185 | 185 | 180 | 180 | 5,000 | 900 |
| 2003-10-10 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2003-10-09 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2003-10-08 | 184 | 185 | 184 | 185 | 4,000 | 925 |
| 2003-10-06 | 185 | 189 | 184 | 184 | 11,000 | 920 |
| 2003-10-03 | 184 | 185 | 184 | 185 | 4,000 | 925 |
| 2003-10-02 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2003-10-01 | 185 | 185 | 185 | 185 | 8,000 | 925 |
| 2003-09-30 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2003-09-29 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2003-09-26 | 193 | 193 | 185 | 185 | 4,000 | 925 |
| 2003-09-25 | 193 | 193 | 193 | 193 | 6,000 | 965 |
| 2003-09-24 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2003-09-22 | 191 | 193 | 191 | 193 | 7,000 | 965 |
| 2003-09-19 | 191 | 191 | 191 | 191 | 7,000 | 955 |
| 2003-09-18 | 195 | 195 | 191 | 191 | 8,000 | 955 |
| 2003-09-17 | 195 | 195 | 193 | 195 | 4,000 | 975 |
| 2003-09-12 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2003-09-11 | 184 | 185 | 184 | 185 | 12,000 | 925 |
| 2003-09-10 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2003-09-09 | 180 | 185 | 180 | 180 | 7,000 | 900 |
| 2003-09-08 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2003-09-05 | 173 | 180 | 173 | 180 | 7,000 | 900 |
| 2003-09-04 | 178 | 178 | 178 | 178 | 6,000 | 890 |
| 2003-09-03 | 178 | 178 | 178 | 178 | 3,000 | 890 |
| 2003-09-02 | 176 | 178 | 176 | 178 | 6,000 | 890 |
| 2003-09-01 | 165 | 180 | 165 | 180 | 14,000 | 900 |
| 2003-08-29 | 160 | 165 | 160 | 165 | 5,000 | 825 |
| 2003-08-28 | 160 | 161 | 160 | 160 | 3,000 | 800 |
| 2003-08-27 | 160 | 165 | 160 | 165 | 5,000 | 825 |
| 2003-08-26 | 165 | 165 | 160 | 160 | 29,000 | 800 |
| 2003-08-25 | 163 | 165 | 160 | 160 | 6,000 | 800 |
| 2003-08-22 | 157 | 160 | 157 | 160 | 2,000 | 800 |
| 2003-08-21 | 165 | 165 | 160 | 160 | 6,000 | 800 |
| 2003-08-20 | 161 | 161 | 160 | 160 | 11,000 | 800 |
| 2003-08-19 | 160 | 161 | 155 | 160 | 8,000 | 800 |
| 2003-08-18 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-08-15 | 150 | 160 | 150 | 160 | 3,000 | 800 |
| 2003-08-13 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2003-08-12 | 160 | 165 | 155 | 160 | 10,000 | 800 |
| 2003-08-11 | 165 | 165 | 160 | 165 | 8,000 | 825 |
| 2003-08-08 | 165 | 165 | 160 | 160 | 2,000 | 800 |
| 2003-08-04 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-08-01 | 155 | 160 | 155 | 159 | 7,000 | 795 |
| 2003-07-31 | 159 | 160 | 155 | 159 | 7,000 | 795 |
| 2003-07-30 | 160 | 160 | 159 | 160 | 3,000 | 800 |
| 2003-07-29 | 162 | 162 | 160 | 160 | 5,000 | 800 |
| 2003-07-28 | 160 | 162 | 160 | 162 | 15,000 | 810 |
| 2003-07-25 | 155 | 159 | 155 | 159 | 6,000 | 795 |
| 2003-07-24 | 156 | 160 | 145 | 150 | 13,000 | 750 |
| 2003-07-23 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-07-22 | 156 | 156 | 156 | 156 | 6,000 | 780 |
| 2003-07-18 | 155 | 156 | 155 | 156 | 17,000 | 780 |
| 2003-07-17 | 156 | 157 | 156 | 156 | 6,000 | 780 |
| 2003-07-16 | 165 | 165 | 158 | 160 | 7,000 | 800 |
| 2003-07-15 | 160 | 160 | 156 | 160 | 5,000 | 800 |
| 2003-07-14 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2003-07-09 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-07-08 | 160 | 168 | 160 | 168 | 16,000 | 840 |
| 2003-07-07 | 155 | 165 | 155 | 160 | 4,000 | 800 |
| 2003-07-04 | 165 | 165 | 155 | 160 | 4,000 | 800 |
| 2003-07-03 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2003-07-02 | 155 | 165 | 155 | 160 | 7,000 | 800 |
| 2003-07-01 | 153 | 155 | 152 | 155 | 16,000 | 775 |
| 2003-06-30 | 150 | 156 | 150 | 155 | 23,000 | 775 |
| 2003-06-27 | 155 | 155 | 150 | 150 | 12,000 | 750 |
| 2003-06-26 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-06-25 | 155 | 155 | 150 | 150 | 3,000 | 750 |
| 2003-06-24 | 155 | 155 | 150 | 150 | 5,000 | 750 |
| 2003-06-23 | 159 | 159 | 145 | 145 | 19,000 | 725 |
| 2003-06-20 | 160 | 160 | 150 | 150 | 7,000 | 750 |
| 2003-06-19 | 160 | 160 | 155 | 155 | 16,000 | 775 |
| 2003-06-18 | 150 | 155 | 150 | 155 | 14,000 | 775 |
| 2003-06-17 | 151 | 155 | 150 | 151 | 29,000 | 755 |
| 2003-06-16 | 145 | 150 | 145 | 150 | 9,000 | 750 |
| 2003-06-13 | 145 | 145 | 130 | 135 | 11,000 | 675 |
| 2003-06-12 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-06-11 | 135 | 140 | 135 | 135 | 8,000 | 675 |
| 2003-06-10 | 150 | 150 | 140 | 140 | 5,000 | 700 |
| 2003-06-09 | 145 | 150 | 145 | 145 | 5,000 | 725 |
| 2003-06-06 | 150 | 150 | 145 | 145 | 3,000 | 725 |
| 2003-06-05 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2003-06-04 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 2003-06-02 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 2003-05-28 | 140 | 145 | 140 | 145 | 2,000 | 725 |
| 2003-05-27 | 147 | 147 | 145 | 145 | 2,000 | 725 |
| 2003-05-26 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2003-05-23 | 147 | 147 | 145 | 147 | 4,000 | 735 |
| 2003-05-22 | 140 | 145 | 135 | 140 | 5,000 | 700 |
| 2003-05-20 | 150 | 150 | 145 | 145 | 5,000 | 725 |
| 2003-05-19 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-05-16 | 146 | 150 | 145 | 145 | 6,000 | 725 |
| 2003-05-15 | 154 | 154 | 150 | 150 | 2,000 | 750 |
| 2003-05-14 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2003-05-13 | 140 | 155 | 135 | 147 | 10,000 | 735 |
| 2003-05-12 | 120 | 121 | 120 | 120 | 8,000 | 600 |
| 2003-05-09 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2003-05-02 | 125 | 125 | 120 | 125 | 2,000 | 625 |
| 2003-04-30 | 120 | 125 | 120 | 125 | 2,000 | 625 |
| 2003-04-28 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2003-04-25 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2003-04-15 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2003-04-14 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2003-04-11 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2003-04-10 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2003-04-09 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2003-04-07 | 130 | 130 | 125 | 130 | 4,000 | 650 |
| 2003-04-04 | 130 | 135 | 125 | 125 | 6,000 | 625 |
| 2003-04-03 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2003-04-02 | 135 | 135 | 130 | 130 | 6,000 | 650 |
| 2003-04-01 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2003-03-31 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2003-03-28 | 130 | 134 | 130 | 130 | 4,000 | 650 |
| 2003-03-27 | 130 | 134 | 130 | 130 | 8,000 | 650 |
| 2003-03-26 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-03-25 | 130 | 136 | 130 | 130 | 3,000 | 650 |
| 2003-03-24 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2003-03-20 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 2003-03-19 | 125 | 125 | 111 | 119 | 7,000 | 595 |
| 2003-03-18 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2003-03-17 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2003-03-12 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2003-03-11 | 125 | 125 | 110 | 110 | 7,000 | 550 |
| 2003-03-10 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2003-03-07 | 135 | 135 | 130 | 130 | 3,000 | 650 |
| 2003-03-06 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2003-03-05 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2003-03-04 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2003-03-03 | 135 | 145 | 125 | 125 | 12,000 | 625 |
| 2003-02-28 | 135 | 145 | 135 | 135 | 4,000 | 675 |
| 2003-02-26 | 135 | 135 | 135 | 135 | 6,000 | 675 |
| 2003-02-25 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2003-02-24 | 135 | 135 | 130 | 130 | 7,000 | 650 |
| 2003-02-21 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2003-02-20 | 135 | 135 | 130 | 130 | 2,000 | 650 |
| 2003-02-19 | 135 | 135 | 135 | 135 | 7,000 | 675 |
| 2003-02-17 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2003-02-14 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2003-02-13 | 130 | 130 | 120 | 120 | 2,000 | 600 |
| 2003-02-12 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2003-02-10 | 130 | 135 | 130 | 135 | 7,000 | 675 |
| 2003-02-07 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2003-02-06 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 2003-02-05 | 130 | 135 | 130 | 130 | 6,000 | 650 |
| 2003-02-04 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-02-03 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2003-01-31 | 135 | 135 | 130 | 130 | 4,000 | 650 |
| 2003-01-30 | 130 | 135 | 130 | 130 | 4,000 | 650 |
| 2003-01-29 | 130 | 135 | 130 | 130 | 4,000 | 650 |
| 2003-01-28 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2003-01-27 | 130 | 130 | 125 | 130 | 4,000 | 650 |
| 2003-01-24 | 130 | 130 | 125 | 125 | 12,000 | 625 |
| 2003-01-23 | 130 | 130 | 125 | 130 | 4,000 | 650 |
| 2003-01-22 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2003-01-21 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2003-01-20 | 130 | 130 | 120 | 125 | 7,000 | 625 |
| 2003-01-17 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2003-01-16 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2003-01-14 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2003-01-10 | 122 | 122 | 120 | 120 | 3,000 | 600 |
| 2003-01-09 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2003-01-08 | 135 | 140 | 135 | 140 | 4,000 | 700 |
| 2003-01-07 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2003-01-06 | 128 | 128 | 128 | 128 | 2,000 | 640 |
分割・併合履歴 ： [2018-09-12]1株→0.2株